Mastercard Incorporated historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.830	1.830	1.790	1.790	1.787	187,017
2026-07-22	1.840	1.840	1.810	1.820	1.817	419,637
2026-07-21	1.820	1.850	1.820	1.840	1.837	229,725
2026-07-20	1.850	1.860	1.800	1.830	1.827	1,842,313
2026-07-17	1.800	1.850	1.800	1.850	1.847	1,386,579
2026-07-16	1.810	1.820	1.770	1.800	1.797	179,674
2026-07-15	1.770	1.820	1.770	1.800	1.797	234,533
2026-07-14	1.760	1.800	1.750	1.780	1.777	384,121
2026-07-13	1.760	1.760	1.730	1.740	1.737	487,137
2026-07-10	1.750	1.760	1.720	1.760	1.757	143,323
2026-07-09	1.780	1.780	1.730	1.750	1.747	814,329
2026-07-08	1.760	1.810	1.750	1.770	1.765	691,375
2026-07-07	1.800	1.800	1.740	1.760	1.755	742,748
2026-07-06	1.800	1.810	1.780	1.800	1.794	417,144
2026-07-03	1.740	1.800	1.740	1.800	1.794	1,684,136
2026-07-02	1.700	1.770	1.700	1.730	1.725	1,675,247
2026-07-01	1.700	1.710	1.690	1.700	1.695	165,225
2026-06-30	1.670	1.710	1.670	1.700	1.695	720,903
2026-06-29	1.640	1.680	1.630	1.680	1.675	253,044
2026-06-26	1.650	1.690	1.630	1.640	1.635	862,801
2026-06-25	1.630	1.660	1.620	1.650	1.645	964,304
2026-06-24	1.610	1.630	1.600	1.630	1.625	475,161
2026-06-23	1.620	1.630	1.600	1.610	1.605	465,962
2026-06-22	1.620	1.620	1.610	1.620	1.615	1,044,494
2026-06-19	1.630	1.630	1.600	1.620	1.615	365,467
2026-06-18	1.630	1.640	1.610	1.620	1.615	113,617
2026-06-17	1.600	1.640	1.600	1.630	1.625	484,949
2026-06-16	1.610	1.610	1.590	1.600	1.595	382,426
2026-06-15	1.600	1.620	1.600	1.600	1.595	267,606
2026-06-12	1.620	1.620	1.600	1.610	1.605	150,617
2026-06-11	1.620	1.630	1.600	1.620	1.615	72,711
2026-06-10	1.600	1.640	1.590	1.630	1.625	1,736,424
2026-06-09	1.610	1.610	1.590	1.600	1.595	226,100
2026-06-08	1.580	1.620	1.580	1.620	1.615	1,013,981
2026-06-05	1.570	1.590	1.570	1.580	1.575	1,147,179
2026-06-04	1.610	1.610	1.540	1.570	1.565	3,531,465
2026-06-03	1.620	1.620	1.620	1.620	1.615	0
2026-06-02	1.620	1.630	1.610	1.620	1.615	150,807
2026-06-01	1.610	1.610	1.610	1.610	1.605	0
2026-05-29	1.620	1.620	1.590	1.610	1.605	1,299,977
2026-05-28	1.610	1.630	1.610	1.620	1.615	217,049
2026-05-27	1.630	1.630	1.610	1.610	1.605	204,376
2026-05-26	1.620	1.630	1.610	1.630	1.625	83,562
2026-05-25	1.640	1.640	1.620	1.620	1.615	184,597
2026-05-22	1.620	1.650	1.610	1.630	1.625	921,324
2026-05-21	1.640	1.640	1.610	1.620	1.615	859,534
2026-05-20	1.650	1.680	1.630	1.640	1.635	494,483
2026-05-19	1.600	1.660	1.600	1.650	1.645	719,742
2026-05-18	1.610	1.640	1.600	1.600	1.595	351,949
2026-05-15	1.590	1.610	1.580	1.610	1.605	585,647
2026-05-14	1.620	1.630	1.590	1.600	1.595	549,258
2026-05-13	1.620	1.640	1.620	1.630	1.625	663,823
2026-05-12	1.620	1.620	1.590	1.610	1.605	569,600
2026-05-11	1.630	1.630	1.590	1.620	1.615	1,622,289
2026-05-08	1.590	1.630	1.590	1.630	1.625	1,780,202
2026-05-07	1.620	1.620	1.570	1.600	1.595	1,748,951
2026-05-06	1.680	1.680	1.610	1.620	1.615	2,161,055
2026-05-05	1.740	1.740	1.630	1.680	1.675	1,240,430
2026-05-04	1.730	1.730	1.730	1.730	1.725	0
2026-05-01	1.730	1.730	1.730	1.730	1.725	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.0029 USD
2026-07-09	0.0028 USD
2026-04-09	0.0028 USD
2026-01-09	0.0028 USD
2025-10-09	0.0024 USD
2025-07-09	0.0025 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.